Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea
· Delayed Price · Currency is KRW 5,220.00
+20.00 (0.38%)
At close: Dec 5, 2025
Optipharm.CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,200.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 0.38% | 38,245 |
| Dec 4, 2025 | 5,190.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.19% | 40,742 |
| Dec 3, 2025 | 5,200.00 | 5,280.00 | 5,080.00 | 5,190.00 | 5,190.00 | -0.19% | 83,277 |
| Dec 2, 2025 | 5,720.00 | 5,980.00 | 5,110.00 | 5,200.00 | 5,200.00 | -12.90% | 321,192 |
| Dec 1, 2025 | 6,200.00 | 6,200.00 | 5,850.00 | 5,970.00 | 5,970.00 | -3.71% | 57,575 |
| Nov 28, 2025 | 5,330.00 | 6,200.00 | 5,270.00 | 6,200.00 | 6,200.00 | 17.65% | 176,993 |
| Nov 27, 2025 | 5,490.00 | 5,500.00 | 5,250.00 | 5,270.00 | 5,270.00 | -4.01% | 44,237 |
| Nov 26, 2025 | 5,450.00 | 5,760.00 | 5,230.00 | 5,490.00 | 5,490.00 | 2.23% | 136,149 |
| Nov 25, 2025 | 4,925.00 | 6,250.00 | 4,925.00 | 5,370.00 | 5,370.00 | 9.59% | 501,026 |
| Nov 24, 2025 | 4,810.00 | 5,070.00 | 4,810.00 | 4,900.00 | 4,900.00 | 1.03% | 58,926 |
| Nov 21, 2025 | 4,900.00 | 4,930.00 | 4,790.00 | 4,850.00 | 4,850.00 | -2.02% | 12,357 |
| Nov 20, 2025 | 4,915.00 | 4,985.00 | 4,850.00 | 4,950.00 | 4,950.00 | 0.71% | 10,316 |
| Nov 19, 2025 | 4,820.00 | 4,970.00 | 4,775.00 | 4,915.00 | 4,915.00 | 1.03% | 8,775 |
| Nov 18, 2025 | 4,895.00 | 4,925.00 | 4,815.00 | 4,865.00 | 4,865.00 | -1.32% | 6,358 |
| Nov 17, 2025 | 4,940.00 | 4,975.00 | 4,860.00 | 4,930.00 | 4,930.00 | -0.20% | 8,484 |
| Nov 14, 2025 | 5,000.00 | 5,060.00 | 4,810.00 | 4,940.00 | 4,940.00 | 0.82% | 9,293 |
| Nov 13, 2025 | 4,880.00 | 4,910.00 | 4,860.00 | 4,900.00 | 4,900.00 | 0.41% | 7,702 |
| Nov 12, 2025 | 4,900.00 | 4,900.00 | 4,755.00 | 4,880.00 | 4,880.00 | -0.41% | 13,281 |
| Nov 11, 2025 | 4,895.00 | 4,935.00 | 4,835.00 | 4,900.00 | 4,900.00 | -0.51% | 6,903 |
| Nov 10, 2025 | 5,000.00 | 5,000.00 | 4,830.00 | 4,925.00 | 4,925.00 | 0.72% | 9,194 |
| Nov 7, 2025 | 4,920.00 | 4,920.00 | 4,855.00 | 4,890.00 | 4,890.00 | -0.20% | 21,108 |
| Nov 6, 2025 | 4,955.00 | 4,960.00 | 4,855.00 | 4,900.00 | 4,900.00 | -0.91% | 7,326 |
| Nov 5, 2025 | 5,100.00 | 5,100.00 | 4,820.00 | 4,945.00 | 4,945.00 | -1.00% | 28,245 |
| Nov 4, 2025 | 5,100.00 | 5,100.00 | 4,900.00 | 4,995.00 | 4,995.00 | 0.10% | 16,906 |
| Nov 3, 2025 | 5,030.00 | 5,110.00 | 4,875.00 | 4,990.00 | 4,990.00 | -0.80% | 24,982 |
| Oct 31, 2025 | 5,060.00 | 5,100.00 | 4,945.00 | 5,030.00 | 5,030.00 | -1.37% | 18,617 |
| Oct 30, 2025 | 4,905.00 | 5,100.00 | 4,830.00 | 5,100.00 | 5,100.00 | 3.98% | 25,639 |
| Oct 29, 2025 | 4,955.00 | 4,955.00 | 4,805.00 | 4,905.00 | 4,905.00 | -1.01% | 7,484 |
| Oct 28, 2025 | 4,895.00 | 4,955.00 | 4,805.00 | 4,955.00 | 4,955.00 | 1.23% | 15,233 |
| Oct 27, 2025 | 4,925.00 | 4,925.00 | 4,860.00 | 4,895.00 | 4,895.00 | -0.61% | 6,614 |
| Oct 24, 2025 | 4,855.00 | 4,950.00 | 4,855.00 | 4,925.00 | 4,925.00 | 0.61% | 12,239 |
| Oct 23, 2025 | 4,880.00 | 4,930.00 | 4,850.00 | 4,895.00 | 4,895.00 | 0.20% | 5,115 |
| Oct 22, 2025 | 4,855.00 | 4,955.00 | 4,800.00 | 4,885.00 | 4,885.00 | 0.62% | 7,819 |
| Oct 21, 2025 | 4,850.00 | 4,905.00 | 4,825.00 | 4,855.00 | 4,855.00 | -1.02% | 12,693 |
| Oct 20, 2025 | 4,950.00 | 4,950.00 | 4,850.00 | 4,905.00 | 4,905.00 | -0.91% | 10,495 |
| Oct 17, 2025 | 5,020.00 | 5,020.00 | 4,895.00 | 4,950.00 | 4,950.00 | -0.90% | 14,361 |
| Oct 16, 2025 | 4,970.00 | 5,020.00 | 4,965.00 | 4,995.00 | 4,995.00 | 0.50% | 4,856 |
| Oct 15, 2025 | 4,950.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.40% | 9,274 |
| Oct 14, 2025 | 5,000.00 | 5,000.00 | 4,850.00 | 4,950.00 | 4,950.00 | -0.90% | 29,270 |
| Oct 13, 2025 | 4,990.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.10% | 12,849 |
| Oct 10, 2025 | 5,120.00 | 5,120.00 | 4,945.00 | 4,990.00 | 4,990.00 | -0.80% | 16,957 |
| Oct 2, 2025 | 5,140.00 | 5,140.00 | 4,925.00 | 5,030.00 | 5,030.00 | -0.59% | 23,124 |
| Oct 1, 2025 | 5,070.00 | 5,070.00 | 4,960.00 | 5,060.00 | 5,060.00 | - | 6,813 |
| Sep 30, 2025 | 5,020.00 | 5,060.00 | 4,950.00 | 5,060.00 | 5,060.00 | 0.80% | 4,639 |
| Sep 29, 2025 | 5,080.00 | 5,080.00 | 4,990.00 | 5,020.00 | 5,020.00 | -1.18% | 5,461 |
| Sep 26, 2025 | 5,140.00 | 5,170.00 | 4,985.00 | 5,080.00 | 5,080.00 | -1.17% | 15,151 |
| Sep 25, 2025 | 5,070.00 | 5,170.00 | 5,000.00 | 5,140.00 | 5,140.00 | 0.78% | 8,785 |
| Sep 24, 2025 | 5,120.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.39% | 6,552 |
| Sep 23, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | -0.19% | 6,483 |
| Sep 22, 2025 | 5,240.00 | 5,240.00 | 5,090.00 | 5,130.00 | 5,130.00 | -1.72% | 33,828 |